NGEx Minerals Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	3.080	3.080	2.970	2.990	2.632	42,300
2022-12-19	3.110	3.150	3.030	3.030	2.667	30,600
2022-12-16	2.920	3.150	2.890	3.070	2.702	59,000
2022-12-15	2.900	2.960	2.820	2.930	2.579	103,000
2022-12-14	2.960	3.000	2.900	2.920	2.570	75,400
2022-12-13	3.120	3.120	2.960	3.000	2.640	81,400
2022-12-12	3.210	3.240	3.060	3.080	2.711	97,100
2022-12-09	3.200	3.250	3.180	3.200	2.816	95,700
2022-12-08	3.210	3.230	3.200	3.200	2.816	46,900
2022-12-07	3.250	3.290	3.180	3.200	2.816	80,300
2022-12-06	3.190	3.240	3.130	3.240	2.852	159,200
2022-12-05	3.250	3.350	3.160	3.200	2.816	218,900
2022-12-02	3.340	3.340	3.210	3.240	2.852	102,300
2022-12-01	3.240	3.350	3.240	3.350	2.948	30,800
2022-11-30	3.180	3.250	3.110	3.240	2.852	205,800
2022-11-29	3.090	3.190	3.080	3.160	2.781	129,300
2022-11-28	3.310	3.360	3.110	3.130	2.755	77,600
2022-11-25	3.380	3.410	3.260	3.350	2.948	226,900
2022-11-24	3.220	3.450	3.160	3.220	2.834	49,200
2022-11-23	3.230	3.260	3.200	3.230	2.843	14,200
2022-11-22	3.250	3.280	3.190	3.280	2.887	24,300
2022-11-21	3.160	3.320	3.160	3.210	2.825	69,100
2022-11-18	3.190	3.300	3.140	3.160	2.781	175,900
2022-11-17	3.130	3.200	3.100	3.190	2.808	368,400
2022-11-16	2.910	3.210	2.910	3.210	2.825	97,000
2022-11-15	2.950	2.950	2.920	2.950	2.596	48,000
2022-11-14	2.950	3.000	2.950	2.970	2.614	180,800
2022-11-11	2.950	2.970	2.900	2.960	2.605	119,700
2022-11-10	2.930	2.980	2.720	2.950	2.596	452,300
2022-11-09	2.820	2.970	2.790	2.800	2.464	67,000
2022-11-08	2.700	3.030	2.700	2.780	2.447	88,100
2022-11-07	2.650	2.720	2.600	2.690	2.368	102,200
2022-11-04	2.480	2.690	2.480	2.640	2.324	343,100
2022-11-03	2.470	2.490	2.400	2.490	2.191	43,100
2022-11-02	2.470	2.470	2.430	2.450	2.156	7,600
2022-11-01	2.390	2.500	2.390	2.480	2.183	65,400
2022-10-31	2.420	2.420	2.390	2.400	2.112	15,800
2022-10-28	2.380	2.390	2.370	2.390	2.103	31,900
2022-10-27	2.430	2.430	2.380	2.380	2.095	12,800
2022-10-26	2.430	2.500	2.390	2.390	2.103	45,100
2022-10-25	2.340	2.460	2.340	2.350	2.068	68,900
2022-10-24	2.400	2.480	2.340	2.380	2.095	38,300
2022-10-21	2.390	2.500	2.300	2.330	2.051	129,100
2022-10-20	2.170	2.300	2.130	2.300	2.024	106,900
2022-10-19	2.080	2.200	2.080	2.200	1.936	35,000
2022-10-18	2.130	2.160	2.130	2.150	1.892	34,300
2022-10-17	2.200	2.200	2.180	2.180	1.919	24,000
2022-10-14	2.150	2.200	2.150	2.190	1.927	13,300
2022-10-13	2.130	2.150	2.060	2.130	1.875	115,300
2022-10-12	2.140	2.150	2.070	2.150	1.892	85,000
2022-10-11	2.130	2.170	2.020	2.120	1.866	133,200
2022-10-07	2.080	2.200	2.080	2.190	1.927	36,900
2022-10-06	2.090	2.120	2.040	2.100	1.848	139,400
2022-10-05	2.140	2.140	2.050	2.060	1.813	19,000
2022-10-04	2.110	2.240	2.110	2.130	1.875	114,300
2022-10-03	2.000	2.120	2.000	2.080	1.831	90,200
2022-09-30	2.100	2.100	1.960	1.960	1.725	152,200
2022-09-29	2.120	2.120	2.100	2.100	1.848	2,500
2022-09-28	1.970	2.110	1.960	2.100	1.848	8,500
2022-09-27	1.890	2.040	1.890	1.940	1.707	113,600

← NewerPage 17 of 21 · 1,255 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-10-23	3.0000 CAD

Open, high, low and close are as traded (CAD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.